Chipsea Technologies (shenzhen) Corp. - 688595.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	33.8	33.63	33.63	34.05	33.08	2.01M
December 03, 2025	34.8	33.78	33.78	35.17	33.57	2.59M
December 02, 2025	34.75	34.59	34.59	35.12	34.35	2.94M
December 01, 2025	34.4	34.97	34.97	35.6	33.73	4.54M
November 28, 2025	33.39	34.02	34.02	34.22	33.21	2.89M
November 27, 2025	32.71	33.39	33.39	34.05	32.71	2.92M
November 26, 2025	32.65	32.84	32.84	33.64	32.51	2.42M
November 25, 2025	32.63	32.71	32.71	33.18	32.55	2.57M
November 24, 2025	32.1	32.34	32.34	32.6	31.4	2.61M
November 21, 2025	33.68	32.02	32.02	34.06	31.93	4.55M
November 20, 2025	33.68	34.06	34.06	34.96	32.93	4.39M
November 19, 2025	34.27	33.5	33.5	34.5	33.2	2.81M
November 18, 2025	33.4	34.26	34.26	35.39	33.35	4.6M
November 17, 2025	33.19	33.58	33.58	33.73	33.03	1.92M
November 14, 2025	33.5	33.03	33.03	33.6	33.02	2.45M
November 13, 2025	34.2	33.76	33.76	34.46	33.56	4.21M
November 12, 2025	34.61	34.28	34.28	34.64	33.75	1.95M
November 11, 2025	34.52	34.63	34.63	34.98	34.47	2.27M
November 10, 2025	34.45	34.47	34.47	34.79	34.16	1.69M
November 07, 2025	34.85	34.36	34.36	34.85	34.2	1.68M
November 06, 2025	34.92	34.9	34.9	35.15	34.37	2.07M
November 05, 2025	34.39	34.81	34.81	34.9	34.32	1.78M
November 04, 2025	35.46	34.77	34.77	35.71	34.52	2.27M
November 03, 2025	35.64	35.71	35.71	35.71	34.66	2.71M
October 31, 2025	35.59	35.78	35.78	36.33	35.36	2.55M
October 30, 2025	35.6	35.6	35.6	36.19	35.26	2.87M
October 29, 2025	36.25	35.71	35.71	36.25	35.46	2.45M
October 28, 2025	35.9	35.88	35.88	36.2	35.42	2.37M
October 27, 2025	35.7	35.98	35.98	36.2	35.21	3.35M
October 24, 2025	34.86	35.44	35.44	35.54	34.78	3.19M
October 23, 2025	34.72	34.6	34.6	34.84	33.89	2.35M
October 22, 2025	34.78	34.64	34.64	35.15	34.43	2.38M
October 21, 2025	34.36	34.9	34.9	35.14	34.3	2.53M
October 20, 2025	34.55	34.54	34.54	34.75	34.07	2.68M
October 17, 2025	35.02	33.86	33.86	35.33	33.7	3.86M
October 16, 2025	35.89	35.3	35.3	36.23	35.12	4.06M
October 15, 2025	35.88	35.92	35.92	36.24	35.21	3.98M
October 14, 2025	37.63	35.9	35.9	38.46	35.72	5.36M
October 13, 2025	36	37.48	37.48	37.6	35.6	5.08M
October 10, 2025	39.77	37.23	37.23	39.77	37.12	6.88M
October 09, 2025	40.5	39.96	39.96	40.86	39.6	6.47M
September 30, 2025	39.09	39.85	39.85	40.37	39.09	4.21M
September 29, 2025	39.49	39.09	39.09	39.69	38.79	4.44M
September 26, 2025	39.8	39.25	39.25	40.6	39.16	4.38M
September 25, 2025	40.67	40.18	40.18	40.99	40.09	4.89M
September 24, 2025	38.81	40.5	40.5	40.98	38.81	7.33M
September 23, 2025	39.31	39.16	39.16	39.68	37.45	5.43M
September 22, 2025	38.71	39.36	39.36	39.6	38.49	4.2M
September 19, 2025	39.5	38.88	38.88	40.3	38.71	4.72M
September 18, 2025	40	38.99	38.99	40.86	38.38	6.83M
September 17, 2025	39.19	39.53	39.53	40	38.69	4.97M
September 16, 2025	38.87	39.23	39.23	39.43	38.36	4.85M
September 15, 2025	41.01	38.94	38.94	41.41	38.75	8.67M
September 12, 2025	37.7	38.3	38.3	39.15	37.47	6.65M
September 11, 2025	36.68	37.77	37.77	37.8	36.13	5.62M
September 10, 2025	37.35	36.57	36.57	37.58	36.45	3.81M
September 09, 2025	37.88	37.07	37.07	38.17	36.97	3.41M
September 08, 2025	37.51	38.02	38.02	38.28	37.33	3.97M
September 05, 2025	37	37.73	37.73	37.79	36.3	4.86M
September 04, 2025	38.5	36.73	36.73	39.09	35.92	6.4M

Chipsea Technologies (shenzhen) Corp. (688595.SS) SHH